Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-04-03)Premium Content

Mellanox Technologies Ltd (MLNX)
As of Mar 31 2015 10:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MLNX 150417C00035000 C 04/17/15 35.0 10.00 13.60
MLNX 150417C00036000 C 04/17/15 36.0 9.10 12.10
MLNX 150417C00037000 C 04/17/15 37.0 8.00 11.60
MLNX 150417C00038000 C 04/17/15 38.0 7.30 9.90
MLNX 150417C00039000 C 04/17/15 39.0 6.60 8.90
MLNX 150417C00040000 C 04/17/15 40.0 5.90 7.40
MLNX 150417C00041000 C 04/17/15 41.0 4.90 6.40
MLNX 150417C00042000 C 04/17/15 42.0 4.00 5.50
MLNX 150417C00043000 C 04/17/15 43.0 3.10 4.60
MLNX 150417C00044000 C 04/17/15 44.0 2.40 3.70
MLNX 150417C00045000 C 04/17/15 45.0 2.00 4.30
MLNX 150417C00046000 C 04/17/15 46.0 1.35 1.75
MLNX 150417C00047000 C 04/17/15 47.0 0.85 1.25
MLNX 150417C00048000 C 04/17/15 48.0 0.50 0.85
MLNX 150417C00049000 C 04/17/15 49.0 0.25 0.65
MLNX 150417C00050000 C 04/17/15 50.0 0.05 0.50
MLNX 150417C00052500 C 04/17/15 52.5 0.05 0.15
MLNX 150417C00055000 C 04/17/15 55.0 0.00 0.10
MLNX 150417C00060000 C 04/17/15 60.0 0.00 0.15
MLNX 150417P00035000 P 04/17/15 35.0 0.00 0.40
MLNX 150417P00036000 P 04/17/15 36.0 0.00 0.40
MLNX 150417P00037000 P 04/17/15 37.0 0.00 0.20
MLNX 150417P00038000 P 04/17/15 38.0 0.00 0.25
MLNX 150417P00039000 P 04/17/15 39.0 0.00 0.25
MLNX 150417P00040000 P 04/17/15 40.0 0.00 0.25
MLNX 150417P00041000 P 04/17/15 41.0 0.05 0.55
MLNX 150417P00042000 P 04/17/15 42.0 0.10 0.40
MLNX 150417P00043000 P 04/17/15 43.0 0.20 0.60
MLNX 150417P00044000 P 04/17/15 44.0 0.35 0.70
MLNX 150417P00045000 P 04/17/15 45.0 0.60 1.00
MLNX 150417P00046000 P 04/17/15 46.0 1.00 1.40
MLNX 150417P00047000 P 04/17/15 47.0 1.50 1.85
MLNX 150417P00048000 P 04/17/15 48.0 2.00 3.00
MLNX 150417P00049000 P 04/17/15 49.0 2.25 3.80
MLNX 150417P00050000 P 04/17/15 50.0 3.00 4.40
MLNX 150417P00052500 P 04/17/15 52.5 5.00 6.80
MLNX 150417P00055000 P 04/17/15 55.0 6.70 10.20
MLNX 150417P00060000 P 04/17/15 60.0 11.70 14.90
MLNX 150515C00034000 C 05/15/15 34.0 10.60 14.80
MLNX 150515C00035000 C 05/15/15 35.0 9.50 13.80
MLNX 150515C00036000 C 05/15/15 36.0 8.60 13.00
MLNX 150515C00037000 C 05/15/15 37.0 7.60 11.90
MLNX 150515C00038000 C 05/15/15 38.0 6.70 10.90
MLNX 150515C00039000 C 05/15/15 39.0 5.90 10.10
MLNX 150515C00040000 C 05/15/15 40.0 5.20 9.10
MLNX 150515C00041000 C 05/15/15 41.0 4.80 8.40
MLNX 150515C00042000 C 05/15/15 42.0 5.50 7.70
MLNX 150515C00043000 C 05/15/15 43.0 4.80 6.50
MLNX 150515C00044000 C 05/15/15 44.0 4.20 5.70
MLNX 150515C00045000 C 05/15/15 45.0 3.60 4.80
MLNX 150515C00046000 C 05/15/15 46.0 3.00 4.20
MLNX 150515C00047000 C 05/15/15 47.0 2.50 3.40
MLNX 150515C00048000 C 05/15/15 48.0 2.10 2.80
MLNX 150515C00049000 C 05/15/15 49.0 1.70 2.30
MLNX 150515C00050000 C 05/15/15 50.0 1.35 2.10
MLNX 150515C00052500 C 05/15/15 52.5 0.75 1.30
MLNX 150515C00055000 C 05/15/15 55.0 0.10 0.75
MLNX 150515C00057500 C 05/15/15 57.5 0.10 0.50
MLNX 150515C00060000 C 05/15/15 60.0 0.00 0.50
MLNX 150515C00065000 C 05/15/15 65.0 0.00 0.50
MLNX 150515P00034000 P 05/15/15 34.0 0.05 0.55
MLNX 150515P00035000 P 05/15/15 35.0 0.10 0.50
MLNX 150515P00036000 P 05/15/15 36.0 0.15 0.55
MLNX 150515P00037000 P 05/15/15 37.0 0.25 0.70
MLNX 150515P00038000 P 05/15/15 38.0 0.35 0.80
MLNX 150515P00039000 P 05/15/15 39.0 0.55 0.95
MLNX 150515P00040000 P 05/15/15 40.0 0.75 1.15
MLNX 150515P00041000 P 05/15/15 41.0 0.95 1.35
MLNX 150515P00042000 P 05/15/15 42.0 1.15 1.60
MLNX 150515P00043000 P 05/15/15 43.0 1.45 1.90
MLNX 150515P00044000 P 05/15/15 44.0 1.80 2.40
MLNX 150515P00045000 P 05/15/15 45.0 2.20 2.75
MLNX 150515P00046000 P 05/15/15 46.0 2.60 3.10
MLNX 150515P00047000 P 05/15/15 47.0 3.10 4.10
MLNX 150515P00048000 P 05/15/15 48.0 3.60 4.30
MLNX 150515P00049000 P 05/15/15 49.0 4.20 5.30
MLNX 150515P00050000 P 05/15/15 50.0 4.80 5.90
MLNX 150515P00052500 P 05/15/15 52.5 5.80 7.90
MLNX 150515P00055000 P 05/15/15 55.0 6.90 10.40
MLNX 150515P00057500 P 05/15/15 57.5 9.10 12.80
MLNX 150515P00060000 P 05/15/15 60.0 11.50 15.30
MLNX 150515P00065000 P 05/15/15 65.0 16.40 20.30
MLNX 150619C00022000 C 06/19/15 22.0 22.20 26.60
MLNX 150619C00023000 C 06/19/15 23.0 21.30 25.60
MLNX 150619C00024000 C 06/19/15 24.0 20.30 24.60
MLNX 150619C00025000 C 06/19/15 25.0 19.30 23.60
MLNX 150619C00026000 C 06/19/15 26.0 18.30 22.60
MLNX 150619C00027000 C 06/19/15 27.0 17.20 20.90
MLNX 150619C00028000 C 06/19/15 28.0 16.30 20.60
MLNX 150619C00029000 C 06/19/15 29.0 15.30 19.40
MLNX 150619C00030000 C 06/19/15 30.0 14.40 18.70
MLNX 150619C00031000 C 06/19/15 31.0 13.40 17.80
MLNX 150619C00032000 C 06/19/15 32.0 12.40 16.80
MLNX 150619C00033000 C 06/19/15 33.0 11.50 15.80
MLNX 150619C00034000 C 06/19/15 34.0 10.60 15.00
MLNX 150619C00035000 C 06/19/15 35.0 9.70 14.00
MLNX 150619C00036000 C 06/19/15 36.0 8.80 13.10
MLNX 150619C00037000 C 06/19/15 37.0 7.90 11.70
MLNX 150619C00038000 C 06/19/15 38.0 7.00 11.10
MLNX 150619C00039000 C 06/19/15 39.0 7.50 10.00
MLNX 150619C00040000 C 06/19/15 40.0 6.20 9.70
MLNX 150619C00041000 C 06/19/15 41.0 5.10 8.80
MLNX 150619C00042000 C 06/19/15 42.0 5.90 8.20
MLNX 150619C00043000 C 06/19/15 43.0 5.20 7.50
MLNX 150619C00044000 C 06/19/15 44.0 4.60 6.80
MLNX 150619C00045000 C 06/19/15 45.0 4.00 5.70
MLNX 150619C00046000 C 06/19/15 46.0 3.40 4.70
MLNX 150619C00047000 C 06/19/15 47.0 2.95 3.90
MLNX 150619C00048000 C 06/19/15 48.0 2.50 3.20
MLNX 150619C00049000 C 06/19/15 49.0 2.10 2.90
MLNX 150619C00050000 C 06/19/15 50.0 1.75 2.60
MLNX 150619C00052500 C 06/19/15 52.5 1.10 1.75
MLNX 150619C00055000 C 06/19/15 55.0 0.65 1.15
MLNX 150619C00057500 C 06/19/15 57.5 0.15 0.70
MLNX 150619C00060000 C 06/19/15 60.0 0.10 0.55
MLNX 150619C00065000 C 06/19/15 65.0 0.00 0.45
MLNX 150619P00022000 P 06/19/15 22.0 0.00 0.40
MLNX 150619P00023000 P 06/19/15 23.0 0.00 0.40
MLNX 150619P00024000 P 06/19/15 24.0 0.00 0.50
MLNX 150619P00025000 P 06/19/15 25.0 0.00 0.45
MLNX 150619P00026000 P 06/19/15 26.0 0.00 0.45
MLNX 150619P00027000 P 06/19/15 27.0 0.00 0.45
MLNX 150619P00028000 P 06/19/15 28.0 0.00 0.50
MLNX 150619P00029000 P 06/19/15 29.0 0.00 0.50
MLNX 150619P00030000 P 06/19/15 30.0 0.00 0.50
MLNX 150619P00031000 P 06/19/15 31.0 0.00 0.45
MLNX 150619P00032000 P 06/19/15 32.0 0.05 0.45
MLNX 150619P00033000 P 06/19/15 33.0 0.10 0.55
MLNX 150619P00034000 P 06/19/15 34.0 0.15 0.60
MLNX 150619P00035000 P 06/19/15 35.0 0.30 0.70
MLNX 150619P00036000 P 06/19/15 36.0 0.25 0.75
MLNX 150619P00037000 P 06/19/15 37.0 0.40 0.90
MLNX 150619P00038000 P 06/19/15 38.0 0.65 1.15
MLNX 150619P00039000 P 06/19/15 39.0 0.80 1.20
MLNX 150619P00040000 P 06/19/15 40.0 1.00 1.40
MLNX 150619P00041000 P 06/19/15 41.0 1.25 1.75
MLNX 150619P00042000 P 06/19/15 42.0 1.50 1.95
MLNX 150619P00043000 P 06/19/15 43.0 1.80 2.40
MLNX 150619P00044000 P 06/19/15 44.0 2.20 2.75
MLNX 150619P00045000 P 06/19/15 45.0 2.55 3.20
MLNX 150619P00046000 P 06/19/15 46.0 3.00 3.60
MLNX 150619P00047000 P 06/19/15 47.0 3.50 4.60
MLNX 150619P00048000 P 06/19/15 48.0 4.00 5.20
MLNX 150619P00049000 P 06/19/15 49.0 4.60 6.30
MLNX 150619P00050000 P 06/19/15 50.0 5.30 6.50
MLNX 150619P00052500 P 06/19/15 52.5 7.10 8.90
MLNX 150619P00055000 P 06/19/15 55.0 7.20 10.90
MLNX 150619P00057500 P 06/19/15 57.5 9.30 13.10
MLNX 150619P00060000 P 06/19/15 60.0 11.60 15.40
MLNX 150619P00065000 P 06/19/15 65.0 16.50 20.30
MLNX 150918C00024000 C 09/18/15 24.0 20.40 24.60
MLNX 150918C00025000 C 09/18/15 25.0 19.50 23.60
MLNX 150918C00026000 C 09/18/15 26.0 18.40 22.80
MLNX 150918C00027000 C 09/18/15 27.0 17.60 21.80
MLNX 150918C00028000 C 09/18/15 28.0 16.60 20.90
MLNX 150918C00029000 C 09/18/15 29.0 15.60 19.90
MLNX 150918C00030000 C 09/18/15 30.0 14.70 19.00
MLNX 150918C00031000 C 09/18/15 31.0 13.80 18.20
MLNX 150918C00032000 C 09/18/15 32.0 12.90 17.30
MLNX 150918C00033000 C 09/18/15 33.0 12.10 16.30
MLNX 150918C00034000 C 09/18/15 34.0 11.30 15.50
MLNX 150918C00035000 C 09/18/15 35.0 10.40 14.60
MLNX 150918C00036000 C 09/18/15 36.0 10.30 13.80
MLNX 150918C00037000 C 09/18/15 37.0 9.50 13.00
MLNX 150918C00038000 C 09/18/15 38.0 8.70 12.20
MLNX 150918C00039000 C 09/18/15 39.0 8.00 11.50
MLNX 150918C00040000 C 09/18/15 40.0 7.30 10.80
MLNX 150918C00041000 C 09/18/15 41.0 7.80 10.10
MLNX 150918C00042000 C 09/18/15 42.0 7.10 9.40
MLNX 150918C00043000 C 09/18/15 43.0 6.50 8.90
MLNX 150918C00044000 C 09/18/15 44.0 5.90 8.30
MLNX 150918C00045000 C 09/18/15 45.0 5.40 7.60
MLNX 150918C00046000 C 09/18/15 46.0 4.90 6.70
MLNX 150918C00047000 C 09/18/15 47.0 4.40 5.30
MLNX 150918C00048000 C 09/18/15 48.0 4.00 4.80
MLNX 150918C00049000 C 09/18/15 49.0 3.60 4.40
MLNX 150918C00050000 C 09/18/15 50.0 3.20 4.00
MLNX 150918C00052500 C 09/18/15 52.5 2.35 3.10
MLNX 150918C00055000 C 09/18/15 55.0 1.70 2.35
MLNX 150918C00057500 C 09/18/15 57.5 1.20 1.80
MLNX 150918C00060000 C 09/18/15 60.0 0.85 1.65
MLNX 150918C00065000 C 09/18/15 65.0 0.10 0.90
MLNX 150918C00070000 C 09/18/15 70.0 0.05 0.65
MLNX 150918P00024000 P 09/18/15 24.0 0.00 0.50
MLNX 150918P00025000 P 09/18/15 25.0 0.00 0.50
MLNX 150918P00026000 P 09/18/15 26.0 0.00 0.60
MLNX 150918P00027000 P 09/18/15 27.0 0.05 0.65
MLNX 150918P00028000 P 09/18/15 28.0 0.15 0.65
MLNX 150918P00029000 P 09/18/15 29.0 0.20 0.80
MLNX 150918P00030000 P 09/18/15 30.0 0.30 0.75
MLNX 150918P00031000 P 09/18/15 31.0 0.35 0.95
MLNX 150918P00032000 P 09/18/15 32.0 0.45 1.05
MLNX 150918P00033000 P 09/18/15 33.0 0.65 1.10
MLNX 150918P00034000 P 09/18/15 34.0 0.70 1.30
MLNX 150918P00035000 P 09/18/15 35.0 0.90 1.50
MLNX 150918P00036000 P 09/18/15 36.0 1.15 1.60
MLNX 150918P00037000 P 09/18/15 37.0 1.40 1.80
MLNX 150918P00038000 P 09/18/15 38.0 1.65 2.10
MLNX 150918P00039000 P 09/18/15 39.0 1.85 2.35
MLNX 150918P00040000 P 09/18/15 40.0 2.20 2.80
MLNX 150918P00041000 P 09/18/15 41.0 2.50 3.10
MLNX 150918P00042000 P 09/18/15 42.0 2.60 3.50
MLNX 150918P00043000 P 09/18/15 43.0 3.20 4.10
MLNX 150918P00044000 P 09/18/15 44.0 3.60 4.30
MLNX 150918P00045000 P 09/18/15 45.0 4.10 5.00
MLNX 150918P00046000 P 09/18/15 46.0 4.60 5.50
MLNX 150918P00047000 P 09/18/15 47.0 5.10 6.20
MLNX 150918P00048000 P 09/18/15 48.0 5.60 6.90
MLNX 150918P00049000 P 09/18/15 49.0 6.20 7.40
MLNX 150918P00050000 P 09/18/15 50.0 6.80 8.60
MLNX 150918P00052500 P 09/18/15 52.5 8.50 10.00
MLNX 150918P00055000 P 09/18/15 55.0 10.20 12.10
MLNX 150918P00057500 P 09/18/15 57.5 10.60 14.10
MLNX 150918P00060000 P 09/18/15 60.0 12.30 16.10
MLNX 150918P00065000 P 09/18/15 65.0 16.90 20.60
MLNX 150918P00070000 P 09/18/15 70.0 21.80 25.60
MLNX 160115C00018000 C 01/15/16 18.0 26.30 30.80
MLNX 160115C00020000 C 01/15/16 20.0 24.40 28.90
MLNX 160115C00023000 C 01/15/16 23.0 21.50 25.90
MLNX 160115C00025000 C 01/15/16 25.0 19.70 24.00
MLNX 160115C00028000 C 01/15/16 28.0 17.10 21.40
MLNX 160115C00030000 C 01/15/16 30.0 15.30 19.60
MLNX 160115C00032000 C 01/15/16 32.0 13.70 17.70
MLNX 160115C00035000 C 01/15/16 35.0 11.60 15.30
MLNX 160115C00037000 C 01/15/16 37.0 10.30 13.90
MLNX 160115C00040000 C 01/15/16 40.0 8.40 11.80
MLNX 160115C00042000 C 01/15/16 42.0 6.80 10.70
MLNX 160115C00045000 C 01/15/16 45.0 5.30 9.10
MLNX 160115C00047000 C 01/15/16 47.0 5.30 7.10
MLNX 160115C00050000 C 01/15/16 50.0 4.20 5.70
MLNX 160115C00052500 C 01/15/16 52.5 2.80 4.80
MLNX 160115C00055000 C 01/15/16 55.0 2.15 4.00
MLNX 160115C00057500 C 01/15/16 57.5 1.75 3.10
MLNX 160115C00060000 C 01/15/16 60.0 1.25 3.10
MLNX 160115C00065000 C 01/15/16 65.0 0.85 1.85
MLNX 160115C00070000 C 01/15/16 70.0 0.35 1.35
MLNX 160115P00018000 P 01/15/16 18.0 0.00 0.90
MLNX 160115P00020000 P 01/15/16 20.0 0.00 0.95
MLNX 160115P00023000 P 01/15/16 23.0 0.00 1.00
MLNX 160115P00025000 P 01/15/16 25.0 0.00 1.10
MLNX 160115P00028000 P 01/15/16 28.0 0.35 1.25
MLNX 160115P00030000 P 01/15/16 30.0 0.35 1.55
MLNX 160115P00032000 P 01/15/16 32.0 0.65 1.85
MLNX 160115P00035000 P 01/15/16 35.0 1.50 2.50
MLNX 160115P00037000 P 01/15/16 37.0 2.00 3.00
MLNX 160115P00040000 P 01/15/16 40.0 2.60 4.20
MLNX 160115P00042000 P 01/15/16 42.0 3.00 5.00
MLNX 160115P00045000 P 01/15/16 45.0 4.80 6.30
MLNX 160115P00047000 P 01/15/16 47.0 5.50 8.30
MLNX 160115P00050000 P 01/15/16 50.0 7.10 9.70
MLNX 160115P00052500 P 01/15/16 52.5 8.60 10.90
MLNX 160115P00055000 P 01/15/16 55.0 10.10 13.10
MLNX 160115P00057500 P 01/15/16 57.5 11.80 15.00
MLNX 160115P00060000 P 01/15/16 60.0 13.50 17.30
MLNX 160115P00065000 P 01/15/16 65.0 17.90 21.50
MLNX 160115P00070000 P 01/15/16 70.0 22.10 25.80
MLNX 170120C00023000 C 01/20/17 23.0 22.50 26.70
MLNX 170120C00025000 C 01/20/17 25.0 21.00 25.40
MLNX 170120C00028000 C 01/20/17 28.0 18.90 22.80
MLNX 170120C00030000 C 01/20/17 30.0 17.50 21.40
MLNX 170120C00033000 C 01/20/17 33.0 15.40 19.30
MLNX 170120C00035000 C 01/20/17 35.0 14.10 18.00
MLNX 170120C00038000 C 01/20/17 38.0 12.10 16.10
MLNX 170120C00040000 C 01/20/17 40.0 11.00 13.70
MLNX 170120C00042000 C 01/20/17 42.0 9.90 14.10
MLNX 170120C00045000 C 01/20/17 45.0 9.00 12.90
MLNX 170120C00047000 C 01/20/17 47.0 8.50 11.90
MLNX 170120C00050000 C 01/20/17 50.0 7.20 10.30
MLNX 170120C00052500 C 01/20/17 52.5 6.30 9.80
MLNX 170120C00055000 C 01/20/17 55.0 5.50 8.30
MLNX 170120C00057500 C 01/20/17 57.5 4.90 7.50
MLNX 170120C00060000 C 01/20/17 60.0 4.30 6.90
MLNX 170120C00065000 C 01/20/17 65.0 3.20 5.60
MLNX 170120C00070000 C 01/20/17 70.0 1.85 4.60
MLNX 170120P00023000 P 01/20/17 23.0 0.80 1.95
MLNX 170120P00025000 P 01/20/17 25.0 1.15 2.45
MLNX 170120P00028000 P 01/20/17 28.0 1.70 3.30
MLNX 170120P00030000 P 01/20/17 30.0 2.20 4.00
MLNX 170120P00033000 P 01/20/17 33.0 2.80 5.00
MLNX 170120P00035000 P 01/20/17 35.0 3.50 5.80
MLNX 170120P00038000 P 01/20/17 38.0 4.60 7.00
MLNX 170120P00040000 P 01/20/17 40.0 5.10 7.80
MLNX 170120P00042000 P 01/20/17 42.0 6.00 8.70
MLNX 170120P00045000 P 01/20/17 45.0 7.50 10.20
MLNX 170120P00047000 P 01/20/17 47.0 8.40 11.70
MLNX 170120P00050000 P 01/20/17 50.0 10.10 14.00
MLNX 170120P00052500 P 01/20/17 52.5 11.30 15.50
MLNX 170120P00055000 P 01/20/17 55.0 13.20 16.70
MLNX 170120P00057500 P 01/20/17 57.5 14.90 18.60
MLNX 170120P00060000 P 01/20/17 60.0 16.50 20.30
MLNX 170120P00065000 P 01/20/17 65.0 20.10 24.40
MLNX 170120P00070000 P 01/20/17 70.0 24.30 28.50

OPRA data is delayed 15 minutes.